34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 35366 |
| 3 | 20230627 | 191400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20230627 | 191300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20230627 | 191200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20230627 | 191100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20230627 | 191000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20230627 | 190900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20230627 | 190800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20230627 | 190700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20230627 | 190600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20230627 | 190500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20230627 | 190400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20230627 | 190300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20230627 | 190200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20230627 | 190100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20230627 | 190000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20230627 | 185900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20230627 | 185800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20230627 | 185700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20230627 | 185600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20230627 | 185500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20230627 | 185400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20230627 | 185300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20230627 | 185200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20230627 | 185100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20230627 | 185000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20230627 | 184900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20230627 | 184800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20230627 | 184700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20230627 | 184600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20230627 | 184500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 35366 |
| 33 | 20230627 | 184400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20230627 | 184300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20230627 | 184200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20230627 | 184100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20230627 | 184000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20230627 | 183900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20230627 | 183800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20230627 | 183700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20230627 | 183600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20230627 | 183500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20230627 | 183400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20230627 | 183300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20230627 | 183200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20230627 | 183100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20230627 | 183000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20230627 | 182900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20230627 | 182800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20230627 | 182700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20230627 | 182600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20230627 | 182500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20230627 | 182400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20230627 | 182300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20230627 | 182200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20230627 | 182100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20230627 | 182000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20230627 | 181900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20230627 | 181800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20230627 | 181700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20230627 | 181600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20230627 | 181500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 35366 |
| 63 | 20230627 | 181400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20230627 | 181300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20230627 | 181200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20230627 | 181100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20230627 | 181000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20230627 | 180900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20230627 | 180800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20230627 | 180700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20230627 | 180600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20230627 | 180500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20230627 | 180400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20230627 | 180300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20230627 | 180200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20230627 | 180100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20230627 | 180000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20230627 | 175900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20230627 | 175800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20230627 | 175700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20230627 | 175600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20230627 | 175500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20230627 | 175400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20230627 | 175300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20230627 | 175200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20230627 | 175100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20230627 | 175000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20230627 | 174900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20230627 | 174800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20230627 | 174700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20230627 | 174600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20230627 | 174500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 35366 |
| 93 | 20230627 | 174400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20230627 | 174300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20230627 | 174200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20230627 | 174100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20230627 | 174000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20230627 | 173900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20230627 | 173800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20230627 | 173700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20230627 | 173600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20230627 | 173500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20230627 | 173400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20230627 | 173300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20230627 | 173200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20230627 | 173100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20230627 | 173000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20230627 | 172900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20230627 | 172800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20230627 | 172700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20230627 | 172600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20230627 | 172500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20230627 | 172400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20230627 | 172300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20230627 | 172200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20230627 | 172100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20230627 | 172000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20230627 | 171900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20230627 | 171800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20230627 | 171700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20230627 | 171600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20230627 | 171500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 35366 |
| 123 | 20230627 | 171400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20230627 | 171300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20230627 | 171200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20230627 | 171100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20230627 | 171000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20230627 | 170900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20230627 | 170800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20230627 | 170700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20230627 | 170600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20230627 | 170500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20230627 | 170400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20230627 | 170300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20230627 | 170200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20230627 | 170100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20230627 | 170000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20230627 | 165900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20230627 | 165800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20230627 | 165700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20230627 | 165600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20230627 | 165500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20230627 | 165400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20230627 | 165300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20230627 | 165200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20230627 | 165100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20230627 | 165000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20230627 | 164900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20230627 | 164800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20230627 | 164700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20230627 | 164600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20230627 | 164500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 35366 |
| 153 | 20230627 | 164400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20230627 | 164300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20230627 | 164200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20230627 | 164100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20230627 | 164000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20230627 | 163900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20230627 | 163800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20230627 | 163700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20230627 | 163600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20230627 | 163500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20230627 | 163400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20230627 | 163300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20230627 | 163200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20230627 | 163100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20230627 | 163000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20230627 | 162900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20230627 | 162800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20230627 | 162700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20230627 | 162600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20230627 | 162500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20230627 | 162400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20230627 | 162300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20230627 | 162200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20230627 | 162100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20230627 | 162000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20230627 | 161900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20230627 | 161800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20230627 | 161700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20230627 | 161600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20230627 | 161500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 35366 |
| 183 | 20230627 | 161400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20230627 | 161300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20230627 | 161200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20230627 | 161100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20230627 | 161000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20230627 | 160900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20230627 | 160800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20230627 | 160700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20230627 | 160600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20230627 | 160500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20230627 | 160400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20230627 | 160300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20230627 | 160200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20230627 | 160100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20230627 | 160000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20230627 | 155900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20230627 | 155800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20230627 | 155700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20230627 | 155600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20230627 | 155500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20230627 | 155400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20230627 | 155300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20230627 | 155200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20230627 | 155100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20230627 | 155000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20230627 | 154900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20230627 | 154800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20230627 | 154700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20230627 | 154600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20230627 | 154500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 35366 |
| 213 | 20230627 | 154400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20230627 | 154300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20230627 | 154200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20230627 | 154100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20230627 | 154000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20230627 | 153900 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 219 | 20230627 | 153800 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20230627 | 153700 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20230627 | 153600 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20230627 | 153500 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20230627 | 153400 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20230627 | 153300 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20230627 | 153200 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20230627 | 153100 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20230627 | 153000 | 42828377200 | 37700 | 37700 | 37700 | 37700 | 35366 |
| 228 | 20230627 | 152900 | 41495079000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 229 | 20230627 | 152800 | 41495079000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 230 | 20230627 | 152700 | 41495079000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 231 | 20230627 | 152600 | 41495079000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 232 | 20230627 | 152500 | 41495079000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 233 | 20230627 | 152400 | 41495079000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 234 | 20230627 | 152300 | 41495079000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 235 | 20230627 | 152200 | 41495079000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 236 | 20230627 | 152100 | 41495079000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 237 | 20230627 | 152000 | 41495079000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 238 | 20230627 | 151900 | 41495079000 | 37750 | 37750 | 37800 | 37700 | 4052 |
| 239 | 20230627 | 151800 | 41342063150 | 37750 | 37800 | 37800 | 37750 | 1792 |
| 240 | 20230627 | 151700 | 41274398650 | 37750 | 37750 | 37800 | 37700 | 2571 |
| 241 | 20230627 | 151600 | 41177340350 | 37750 | 37800 | 37800 | 37700 | 3383 |
| 242 | 20230627 | 151500 | 41049663950 | 37800 | 37800 | 37800 | 37750 | 3526 |
| 243 | 20230627 | 151400 | 40916472450 | 37800 | 37800 | 37800 | 37750 | 1267 |
| 244 | 20230627 | 151300 | 40868585850 | 37800 | 37850 | 37850 | 37700 | 2054 |
| 245 | 20230627 | 151200 | 40790977900 | 37850 | 37850 | 37850 | 37800 | 3384 |
| 246 | 20230627 | 151100 | 40663028700 | 37850 | 37750 | 37850 | 37750 | 1995 |
| 247 | 20230627 | 151000 | 40587600150 | 37750 | 37750 | 37750 | 37700 | 2636 |
| 248 | 20230627 | 150900 | 40488108700 | 37750 | 37650 | 37750 | 37650 | 1543 |
| 249 | 20230627 | 150800 | 40429930150 | 37700 | 37700 | 37700 | 37650 | 1811 |
| 250 | 20230627 | 150700 | 40361663700 | 37700 | 37650 | 37700 | 37650 | 1107 |
| 251 | 20230627 | 150600 | 40319930150 | 37700 | 37800 | 37800 | 37700 | 4971 |
| 252 | 20230627 | 150500 | 40132357450 | 37800 | 37800 | 37850 | 37750 | 1949 |
| 253 | 20230627 | 150400 | 40058690600 | 37800 | 37850 | 37850 | 37750 | 4478 |
| 254 | 20230627 | 150300 | 39889425150 | 37850 | 37800 | 37850 | 37750 | 2074 |
| 255 | 20230627 | 150200 | 39811012150 | 37800 | 37800 | 37850 | 37750 | 3405 |
| 256 | 20230627 | 150100 | 39682306100 | 37800 | 37800 | 37800 | 37750 | 959 |
| 257 | 20230627 | 150000 | 39646057450 | 37800 | 37900 | 37900 | 37750 | 5724 |
| 258 | 20230627 | 145900 | 39429518950 | 37850 | 37900 | 37900 | 37850 | 1553 |
| 259 | 20230627 | 145800 | 39370671000 | 37850 | 37800 | 37850 | 37800 | 3635 |
| 260 | 20230627 | 145700 | 39233118050 | 37800 | 37800 | 37800 | 37750 | 2190 |
| 261 | 20230627 | 145600 | 39150347400 | 37800 | 37750 | 37800 | 37750 | 1023 |
| 262 | 20230627 | 145500 | 39111679900 | 37800 | 37800 | 37800 | 37750 | 2630 |
| 263 | 20230627 | 145400 | 39012283200 | 37800 | 37750 | 37800 | 37700 | 1669 |
| 264 | 20230627 | 145300 | 38949246400 | 37750 | 37650 | 37750 | 37650 | 2409 |
| 265 | 20230627 | 145200 | 38858413050 | 37700 | 37700 | 37700 | 37650 | 1168 |
| 266 | 20230627 | 145100 | 38814395900 | 37700 | 37750 | 37750 | 37650 | 2438 |
| 267 | 20230627 | 145000 | 38722451600 | 37750 | 37800 | 37800 | 37700 | 969 |
| 268 | 20230627 | 144900 | 38685874350 | 37750 | 37750 | 37800 | 37750 | 2668 |
| 269 | 20230627 | 144800 | 38585134850 | 37750 | 37650 | 37750 | 37650 | 2289 |
| 270 | 20230627 | 144700 | 38498769950 | 37700 | 37650 | 37700 | 37650 | 1261 |
| 271 | 20230627 | 144600 | 38451238100 | 37650 | 37650 | 37700 | 37600 | 1807 |
| 272 | 20230627 | 144500 | 38383186450 | 37650 | 37750 | 37750 | 37650 | 4833 |
| 273 | 20230627 | 144400 | 38200942700 | 37750 | 37750 | 37750 | 37700 | 1347 |
| 274 | 20230627 | 144300 | 38150113000 | 37750 | 37750 | 37750 | 37700 | 977 |
| 275 | 20230627 | 144200 | 38113232600 | 37800 | 37800 | 37800 | 37750 | 2912 |
| 276 | 20230627 | 144100 | 38003286350 | 37800 | 37700 | 37800 | 37700 | 4590 |
| 277 | 20230627 | 144000 | 37829988250 | 37750 | 37800 | 37800 | 37750 | 1463 |
| 278 | 20230627 | 143900 | 37774732800 | 37800 | 37800 | 37800 | 37750 | 1676 |
| 279 | 20230627 | 143800 | 37711414350 | 37800 | 37800 | 37850 | 37800 | 2781 |
| 280 | 20230627 | 143700 | 37606276650 | 37800 | 37800 | 37800 | 37750 | 1588 |
| 281 | 20230627 | 143600 | 37546251500 | 37800 | 37800 | 37800 | 37700 | 1765 |
| 282 | 20230627 | 143500 | 37479591050 | 37800 | 37750 | 37800 | 37700 | 2950 |
| 283 | 20230627 | 143400 | 37368196500 | 37750 | 37750 | 37750 | 37700 | 1563 |
| 284 | 20230627 | 143300 | 37309194200 | 37750 | 37850 | 37850 | 37700 | 2082 |
| 285 | 20230627 | 143200 | 37230563050 | 37850 | 37750 | 37850 | 37750 | 1445 |
| 286 | 20230627 | 143100 | 37175914600 | 37850 | 37800 | 37900 | 37750 | 4470 |
| 287 | 20230627 | 143000 | 37006771200 | 37800 | 37800 | 37850 | 37750 | 2652 |
| 288 | 20230627 | 142900 | 36906579350 | 37800 | 37650 | 37800 | 37650 | 3103 |
| 289 | 20230627 | 142800 | 36789636400 | 37650 | 37650 | 37650 | 37600 | 966 |
| 290 | 20230627 | 142700 | 36753270500 | 37650 | 37650 | 37650 | 37600 | 1858 |
| 291 | 20230627 | 142600 | 36683357000 | 37600 | 37650 | 37650 | 37600 | 1298 |
| 292 | 20230627 | 142500 | 36634509500 | 37650 | 37700 | 37700 | 37550 | 2035 |
| 293 | 20230627 | 142400 | 36557980000 | 37650 | 37700 | 37700 | 37600 | 5262 |
| 294 | 20230627 | 142300 | 36359823350 | 37700 | 37650 | 37700 | 37650 | 2159 |
| 295 | 20230627 | 142200 | 36278446450 | 37650 | 37650 | 37650 | 37600 | 1558 |
| 296 | 20230627 | 142100 | 36219798600 | 37650 | 37650 | 37650 | 37600 | 1999 |
| 297 | 20230627 | 142000 | 36144551750 | 37650 | 37650 | 37700 | 37600 | 2154 |
| 298 | 20230627 | 141900 | 36063451100 | 37650 | 37600 | 37650 | 37550 | 1317 |
| 299 | 20230627 | 141800 | 36013883950 | 37600 | 37650 | 37650 | 37550 | 3182 |
| 300 | 20230627 | 141700 | 35894237400 | 37650 | 37750 | 37750 | 37550 | 5535 |
| 301 | 20230627 | 141600 | 35685822750 | 37750 | 37900 | 37950 | 37700 | 14828 |
| 302 | 20230627 | 141500 | 35125074950 | 37900 | 37950 | 37950 | 37900 | 2536 |
| 303 | 20230627 | 141400 | 35028886750 | 37950 | 37850 | 37950 | 37850 | 3767 |
| 304 | 20230627 | 141300 | 34886070400 | 37900 | 37900 | 37900 | 37850 | 2419 |
| 305 | 20230627 | 141200 | 34794397450 | 37900 | 37900 | 37900 | 37850 | 2334 |
| 306 | 20230627 | 141100 | 34705957050 | 37900 | 37900 | 37900 | 37850 | 1191 |
| 307 | 20230627 | 141000 | 34660828000 | 37850 | 37900 | 37900 | 37850 | 1931 |
| 308 | 20230627 | 140900 | 34587655700 | 37900 | 37900 | 37900 | 37850 | 1154 |
| 309 | 20230627 | 140800 | 34543928550 | 37900 | 38000 | 38000 | 37850 | 5265 |
| 310 | 20230627 | 140700 | 34344478150 | 38000 | 38000 | 38050 | 37950 | 12822 |
| 311 | 20230627 | 140600 | 33857255000 | 38000 | 38000 | 38000 | 37950 | 9966 |
| 312 | 20230627 | 140500 | 33478561300 | 38000 | 37900 | 38000 | 37900 | 9352 |
| 313 | 20230627 | 140400 | 33123656300 | 37950 | 37900 | 37950 | 37850 | 9275 |
| 314 | 20230627 | 140300 | 32772092550 | 37900 | 37900 | 37900 | 37850 | 1540 |
| 315 | 20230627 | 140200 | 32713731650 | 37900 | 37800 | 37900 | 37800 | 7889 |
| 316 | 20230627 | 140100 | 32415102500 | 37850 | 37800 | 37850 | 37800 | 2640 |
| 317 | 20230627 | 140000 | 32315180750 | 37800 | 37850 | 37850 | 37800 | 1314 |
| 318 | 20230627 | 135900 | 32265461050 | 37850 | 37750 | 37850 | 37750 | 2730 |
| 319 | 20230627 | 135800 | 32162227500 | 37800 | 37800 | 37800 | 37750 | 2654 |
| 320 | 20230627 | 135700 | 32061972350 | 37800 | 37800 | 37800 | 37750 | 1960 |
| 321 | 20230627 | 135600 | 31987909850 | 37750 | 37800 | 37800 | 37750 | 1011 |
| 322 | 20230627 | 135500 | 31949701100 | 37800 | 37750 | 37800 | 37750 | 2161 |
| 323 | 20230627 | 135400 | 31868044050 | 37800 | 37800 | 37800 | 37750 | 5906 |
| 324 | 20230627 | 135300 | 31644850250 | 37800 | 37750 | 37800 | 37700 | 6425 |
| 325 | 20230627 | 135200 | 31402278450 | 37750 | 37700 | 37750 | 37700 | 4660 |
| 326 | 20230627 | 135100 | 31226559300 | 37700 | 37700 | 37700 | 37650 | 1604 |
| 327 | 20230627 | 135000 | 31166099500 | 37650 | 37650 | 37700 | 37650 | 1010 |
| 328 | 20230627 | 134900 | 31128022850 | 37700 | 37650 | 37700 | 37650 | 1666 |
| 329 | 20230627 | 134800 | 31065241000 | 37700 | 37700 | 37700 | 37650 | 4559 |
| 330 | 20230627 | 134700 | 30893381850 | 37700 | 37650 | 37700 | 37650 | 930 |
| 331 | 20230627 | 134600 | 30858322600 | 37700 | 37650 | 37700 | 37600 | 1470 |
| 332 | 20230627 | 134500 | 30802950700 | 37700 | 37650 | 37700 | 37600 | 1205 |
| 333 | 20230627 | 134400 | 30757579600 | 37650 | 37650 | 37700 | 37600 | 2217 |
| 334 | 20230627 | 134300 | 30674103250 | 37600 | 37650 | 37650 | 37600 | 1563 |
| 335 | 20230627 | 134200 | 30615290600 | 37600 | 37600 | 37650 | 37600 | 1174 |
| 336 | 20230627 | 134100 | 30571095650 | 37600 | 37600 | 37650 | 37550 | 2346 |
| 337 | 20230627 | 134000 | 30482880150 | 37600 | 37550 | 37600 | 37550 | 1775 |
| 338 | 20230627 | 133900 | 30416188850 | 37550 | 37500 | 37550 | 37500 | 959 |
| 339 | 20230627 | 133800 | 30380185000 | 37550 | 37550 | 37550 | 37500 | 427 |
| 340 | 20230627 | 133700 | 30364154450 | 37550 | 37550 | 37550 | 37500 | 306 |
| 341 | 20230627 | 133600 | 30352669700 | 37550 | 37550 | 37550 | 37500 | 1122 |
| 342 | 20230627 | 133500 | 30310576400 | 37550 | 37700 | 37700 | 37500 | 4357 |
| 343 | 20230627 | 133400 | 30146813150 | 37650 | 37650 | 37700 | 37650 | 1331 |
| 344 | 20230627 | 133300 | 30096690500 | 37650 | 37600 | 37700 | 37600 | 2472 |
| 345 | 20230627 | 133200 | 30003634250 | 37650 | 37600 | 37650 | 37600 | 176 |
| 346 | 20230627 | 133100 | 29997008700 | 37600 | 37500 | 37600 | 37500 | 2840 |
| 347 | 20230627 | 133000 | 29890350150 | 37500 | 37600 | 37650 | 37500 | 3106 |
| 348 | 20230627 | 132900 | 29773772950 | 37600 | 37600 | 37650 | 37600 | 793 |
| 349 | 20230627 | 132800 | 29743936500 | 37650 | 37650 | 37650 | 37600 | 1568 |
| 350 | 20230627 | 132700 | 29684959450 | 37650 | 37650 | 37700 | 37650 | 3903 |
| 351 | 20230627 | 132600 | 29537994750 | 37700 | 37650 | 37700 | 37650 | 588 |
| 352 | 20230627 | 132500 | 29515834300 | 37700 | 37650 | 37700 | 37600 | 3515 |
| 353 | 20230627 | 132400 | 29383441250 | 37650 | 37600 | 37650 | 37600 | 4003 |
| 354 | 20230627 | 132300 | 29232891000 | 37600 | 37600 | 37600 | 37550 | 552 |
| 355 | 20230627 | 132200 | 29212148100 | 37600 | 37600 | 37600 | 37600 | 283 |
| 356 | 20230627 | 132100 | 29201507300 | 37600 | 37600 | 37600 | 37550 | 1013 |
| 357 | 20230627 | 132000 | 29163430550 | 37600 | 37600 | 37600 | 37550 | 790 |
| 358 | 20230627 | 131900 | 29133728900 | 37550 | 37600 | 37600 | 37550 | 569 |
| 359 | 20230627 | 131800 | 29112349950 | 37550 | 37550 | 37600 | 37500 | 659 |
| 360 | 20230627 | 131700 | 29087604100 | 37550 | 37500 | 37550 | 37500 | 631 |
| 361 | 20230627 | 131600 | 29063912550 | 37500 | 37600 | 37600 | 37500 | 2310 |
| 362 | 20230627 | 131500 | 28977168950 | 37550 | 37550 | 37600 | 37500 | 481 |
| 363 | 20230627 | 131400 | 28959112550 | 37550 | 37550 | 37550 | 37500 | 1770 |
| 364 | 20230627 | 131300 | 28892649100 | 37500 | 37500 | 37550 | 37450 | 2165 |
| 365 | 20230627 | 131200 | 28811463150 | 37500 | 37450 | 37500 | 37450 | 434 |
| 366 | 20230627 | 131100 | 28795197900 | 37450 | 37450 | 37500 | 37450 | 538 |
| 367 | 20230627 | 131000 | 28775024950 | 37500 | 37450 | 37500 | 37450 | 615 |
| 368 | 20230627 | 130900 | 28751963000 | 37450 | 37500 | 37500 | 37450 | 238 |
| 369 | 20230627 | 130800 | 28743042600 | 37450 | 37500 | 37500 | 37450 | 1310 |
| 370 | 20230627 | 130700 | 28693956250 | 37450 | 37500 | 37500 | 37450 | 767 |
| 371 | 20230627 | 130600 | 28665199100 | 37450 | 37500 | 37500 | 37450 | 405 |
| 372 | 20230627 | 130500 | 28650016950 | 37500 | 37500 | 37500 | 37450 | 691 |
| 373 | 20230627 | 130400 | 28624104550 | 37450 | 37500 | 37500 | 37450 | 1458 |
| 374 | 20230627 | 130300 | 28569491800 | 37500 | 37500 | 37500 | 37450 | 505 |
| 375 | 20230627 | 130200 | 28550563450 | 37500 | 37500 | 37500 | 37450 | 478 |
| 376 | 20230627 | 130100 | 28532639200 | 37500 | 37500 | 37500 | 37500 | 575 |
| 377 | 20230627 | 130000 | 28511076700 | 37500 | 37500 | 37500 | 37450 | 456 |
| 378 | 20230627 | 125900 | 28493981500 | 37500 | 37450 | 37500 | 37450 | 835 |
| 379 | 20230627 | 125800 | 28462699800 | 37450 | 37450 | 37450 | 37400 | 3019 |
| 380 | 20230627 | 125700 | 28349698700 | 37400 | 37400 | 37450 | 37400 | 863 |
| 381 | 20230627 | 125600 | 28317409750 | 37400 | 37400 | 37450 | 37400 | 353 |
| 382 | 20230627 | 125500 | 28304198500 | 37400 | 37400 | 37450 | 37400 | 400 |
| 383 | 20230627 | 125400 | 28289230200 | 37450 | 37400 | 37450 | 37350 | 2201 |
| 384 | 20230627 | 125300 | 28206919850 | 37350 | 37400 | 37400 | 37350 | 261 |
| 385 | 20230627 | 125200 | 28197159150 | 37350 | 37400 | 37450 | 37350 | 905 |
| 386 | 20230627 | 125100 | 28163329250 | 37400 | 37450 | 37450 | 37400 | 791 |
| 387 | 20230627 | 125000 | 28133733450 | 37450 | 37450 | 37450 | 37400 | 2314 |
| 388 | 20230627 | 124900 | 28047143450 | 37450 | 37400 | 37450 | 37400 | 284 |
| 389 | 20230627 | 124800 | 28036513900 | 37450 | 37450 | 37450 | 37400 | 725 |
| 390 | 20230627 | 124700 | 28009385100 | 37450 | 37450 | 37450 | 37400 | 2178 |
| 391 | 20230627 | 124600 | 27927822450 | 37450 | 37500 | 37500 | 37450 | 560 |
| 392 | 20230627 | 124500 | 27906835600 | 37450 | 37450 | 37500 | 37450 | 476 |
| 393 | 20230627 | 124400 | 27888995450 | 37450 | 37450 | 37500 | 37450 | 264 |
| 394 | 20230627 | 124300 | 27879102400 | 37500 | 37550 | 37550 | 37500 | 841 |
| 395 | 20230627 | 124200 | 27847559800 | 37500 | 37550 | 37550 | 37450 | 1303 |
| 396 | 20230627 | 124100 | 27798693900 | 37550 | 37450 | 37550 | 37400 | 2363 |
| 397 | 20230627 | 124000 | 27710139600 | 37400 | 37450 | 37450 | 37400 | 341 |
| 398 | 20230627 | 123900 | 27697372300 | 37400 | 37450 | 37450 | 37400 | 981 |
| 399 | 20230627 | 123800 | 27660673850 | 37450 | 37450 | 37550 | 37450 | 2234 |
| 400 | 20230627 | 123700 | 27576956750 | 37400 | 37400 | 37450 | 37400 | 1399 |
| 401 | 20230627 | 123600 | 27524618450 | 37350 | 37400 | 37400 | 37350 | 650 |
| 402 | 20230627 | 123500 | 27500320250 | 37400 | 37400 | 37400 | 37350 | 303 |
| 403 | 20230627 | 123400 | 27488994700 | 37400 | 37400 | 37400 | 37350 | 489 |
| 404 | 20230627 | 123300 | 27470710300 | 37350 | 37450 | 37450 | 37350 | 1506 |
| 405 | 20230627 | 123200 | 27414397250 | 37450 | 37450 | 37450 | 37400 | 543 |
| 406 | 20230627 | 123100 | 27394062750 | 37400 | 37400 | 37450 | 37400 | 807 |
| 407 | 20230627 | 123000 | 27363869800 | 37400 | 37400 | 37450 | 37350 | 776 |
| 408 | 20230627 | 122900 | 27334852550 | 37400 | 37350 | 37400 | 37350 | 2087 |
| 409 | 20230627 | 122800 | 27256856700 | 37350 | 37350 | 37350 | 37300 | 1286 |
| 410 | 20230627 | 122700 | 27208829650 | 37350 | 37300 | 37350 | 37300 | 867 |
| 411 | 20230627 | 122600 | 27176485550 | 37300 | 37300 | 37350 | 37300 | 673 |
| 412 | 20230627 | 122500 | 27151370300 | 37300 | 37300 | 37300 | 37250 | 1284 |
| 413 | 20230627 | 122400 | 27103479600 | 37300 | 37300 | 37300 | 37250 | 611 |
| 414 | 20230627 | 122300 | 27080711050 | 37300 | 37300 | 37350 | 37250 | 524 |
| 415 | 20230627 | 122200 | 27061161150 | 37300 | 37300 | 37350 | 37300 | 510 |
| 416 | 20230627 | 122100 | 27042124100 | 37300 | 37300 | 37350 | 37300 | 1125 |
| 417 | 20230627 | 122000 | 27000150750 | 37350 | 37300 | 37350 | 37250 | 781 |
| 418 | 20230627 | 121900 | 26971025900 | 37300 | 37300 | 37350 | 37250 | 631 |
| 419 | 20230627 | 121800 | 26947485400 | 37300 | 37300 | 37300 | 37250 | 1935 |
| 420 | 20230627 | 121700 | 26875318100 | 37300 | 37300 | 37300 | 37250 | 2041 |
| 421 | 20230627 | 121600 | 26799196800 | 37350 | 37350 | 37350 | 37350 | 173 |
| 422 | 20230627 | 121500 | 26792735250 | 37350 | 37250 | 37350 | 37250 | 1486 |
| 423 | 20230627 | 121400 | 26737313500 | 37250 | 37250 | 37300 | 37250 | 759 |
| 424 | 20230627 | 121300 | 26709026700 | 37250 | 37250 | 37300 | 37250 | 876 |
| 425 | 20230627 | 121200 | 26676387400 | 37300 | 37250 | 37300 | 37250 | 944 |
| 426 | 20230627 | 121100 | 26641214350 | 37300 | 37350 | 37350 | 37300 | 2200 |
| 427 | 20230627 | 121000 | 26559138850 | 37350 | 37450 | 37450 | 37300 | 1581 |
| 428 | 20230627 | 120900 | 26500081950 | 37450 | 37400 | 37450 | 37350 | 838 |
| 429 | 20230627 | 120800 | 26468731800 | 37400 | 37350 | 37400 | 37350 | 366 |
| 430 | 20230627 | 120700 | 26455046200 | 37400 | 37450 | 37450 | 37350 | 207 |
| 431 | 20230627 | 120600 | 26447301350 | 37350 | 37400 | 37500 | 37350 | 1870 |
| 432 | 20230627 | 120500 | 26377400100 | 37450 | 37500 | 37550 | 37450 | 2879 |
| 433 | 20230627 | 120400 | 26269557050 | 37500 | 37500 | 37500 | 37500 | 323 |
| 434 | 20230627 | 120300 | 26257444550 | 37500 | 37550 | 37650 | 37450 | 1793 |
| 435 | 20230627 | 120200 | 26190154550 | 37650 | 37600 | 37650 | 37550 | 793 |
| 436 | 20230627 | 120100 | 26160334250 | 37600 | 37500 | 37600 | 37450 | 2292 |
| 437 | 20230627 | 120000 | 26074308650 | 37500 | 37400 | 37500 | 37400 | 1872 |
| 438 | 20230627 | 115900 | 26004188000 | 37400 | 37450 | 37450 | 37400 | 210 |
| 439 | 20230627 | 115800 | 25996328800 | 37450 | 37400 | 37450 | 37400 | 982 |
| 440 | 20230627 | 115700 | 25959578100 | 37400 | 37300 | 37400 | 37300 | 1949 |
| 441 | 20230627 | 115600 | 25886758950 | 37300 | 37350 | 37350 | 37300 | 1243 |
| 442 | 20230627 | 115500 | 25840386700 | 37350 | 37350 | 37350 | 37300 | 1078 |
| 443 | 20230627 | 115400 | 25800147250 | 37350 | 37350 | 37400 | 37350 | 1663 |
| 444 | 20230627 | 115300 | 25738025100 | 37350 | 37400 | 37400 | 37350 | 347 |
| 445 | 20230627 | 115200 | 25725047500 | 37400 | 37400 | 37400 | 37350 | 1886 |
| 446 | 20230627 | 115100 | 25654566700 | 37350 | 37350 | 37400 | 37350 | 1268 |
| 447 | 20230627 | 115000 | 25607195700 | 37350 | 37350 | 37350 | 37300 | 1554 |
| 448 | 20230627 | 114900 | 25549153950 | 37350 | 37350 | 37400 | 37300 | 1245 |
| 449 | 20230627 | 114800 | 25502657650 | 37350 | 37400 | 37400 | 37350 | 1908 |
| 450 | 20230627 | 114700 | 25431377200 | 37400 | 37350 | 37400 | 37350 | 1018 |
| 451 | 20230627 | 114600 | 25393307900 | 37350 | 37350 | 37400 | 37300 | 4993 |
| 452 | 20230627 | 114500 | 25206966250 | 37350 | 37350 | 37400 | 37350 | 1830 |
| 453 | 20230627 | 114400 | 25138607450 | 37400 | 37450 | 37450 | 37350 | 2015 |
| 454 | 20230627 | 114300 | 25063226000 | 37450 | 37400 | 37500 | 37400 | 2741 |
| 455 | 20230627 | 114200 | 24960687050 | 37350 | 37350 | 37400 | 37350 | 422 |
| 456 | 20230627 | 114100 | 24944919700 | 37350 | 37350 | 37400 | 37350 | 1417 |
| 457 | 20230627 | 114000 | 24891985200 | 37350 | 37400 | 37450 | 37350 | 2984 |
| 458 | 20230627 | 113900 | 24780421800 | 37400 | 37450 | 37450 | 37400 | 611 |
| 459 | 20230627 | 113800 | 24757559250 | 37400 | 37500 | 37550 | 37400 | 3320 |
| 460 | 20230627 | 113700 | 24633193550 | 37550 | 37600 | 37600 | 37550 | 1965 |
| 461 | 20230627 | 113600 | 24559396800 | 37600 | 37600 | 37600 | 37550 | 1085 |
| 462 | 20230627 | 113500 | 24518605150 | 37650 | 37550 | 37650 | 37550 | 1027 |
| 463 | 20230627 | 113400 | 24479977650 | 37600 | 37600 | 37600 | 37600 | 1223 |
| 464 | 20230627 | 113300 | 24433992850 | 37600 | 37650 | 37650 | 37550 | 2572 |
| 465 | 20230627 | 113200 | 24337275150 | 37600 | 37650 | 37700 | 37600 | 1120 |
| 466 | 20230627 | 113100 | 24295084400 | 37650 | 37600 | 37650 | 37550 | 2686 |
| 467 | 20230627 | 113000 | 24193996300 | 37600 | 37600 | 37600 | 37550 | 1205 |
| 468 | 20230627 | 112900 | 24148706150 | 37550 | 37550 | 37600 | 37550 | 1160 |
| 469 | 20230627 | 112800 | 24105092400 | 37600 | 37550 | 37600 | 37550 | 712 |
| 470 | 20230627 | 112700 | 24078345200 | 37550 | 37600 | 37650 | 37550 | 437 |
| 471 | 20230627 | 112600 | 24061916450 | 37600 | 37550 | 37600 | 37450 | 1613 |
| 472 | 20230627 | 112500 | 24001273100 | 37550 | 37450 | 37550 | 37450 | 1069 |
| 473 | 20230627 | 112400 | 23961209250 | 37450 | 37450 | 37550 | 37450 | 7746 |
| 474 | 20230627 | 112300 | 23671008200 | 37450 | 37500 | 37500 | 37450 | 1361 |
| 475 | 20230627 | 112200 | 23619980200 | 37500 | 37600 | 37600 | 37450 | 7972 |
| 476 | 20230627 | 112100 | 23320728550 | 37650 | 37650 | 37650 | 37600 | 3918 |
| 477 | 20230627 | 112000 | 23173257000 | 37650 | 37700 | 37700 | 37650 | 583 |
| 478 | 20230627 | 111900 | 23151283800 | 37700 | 37700 | 37750 | 37650 | 1764 |
| 479 | 20230627 | 111800 | 23084778600 | 37700 | 37700 | 37750 | 37650 | 3182 |
| 480 | 20230627 | 111700 | 22964785750 | 37700 | 37650 | 37750 | 37650 | 2632 |
| 481 | 20230627 | 111600 | 22865566000 | 37700 | 37700 | 37750 | 37700 | 1965 |
| 482 | 20230627 | 111500 | 22791479650 | 37750 | 37700 | 37750 | 37650 | 3865 |
| 483 | 20230627 | 111400 | 22645752000 | 37700 | 37700 | 37700 | 37650 | 1330 |
| 484 | 20230627 | 111300 | 22595641550 | 37650 | 37650 | 37700 | 37650 | 1897 |
| 485 | 20230627 | 111200 | 22524195200 | 37650 | 37750 | 37750 | 37650 | 4469 |
| 486 | 20230627 | 111100 | 22355689100 | 37750 | 37750 | 37800 | 37750 | 2272 |
| 487 | 20230627 | 111000 | 22269907950 | 37750 | 37700 | 37800 | 37700 | 3459 |
| 488 | 20230627 | 110900 | 22139376600 | 37700 | 37650 | 37750 | 37650 | 882 |
| 489 | 20230627 | 110800 | 22106116300 | 37700 | 37600 | 37700 | 37600 | 3864 |
| 490 | 20230627 | 110700 | 21960695650 | 37600 | 37650 | 37650 | 37550 | 5930 |
| 491 | 20230627 | 110600 | 21737693400 | 37650 | 37550 | 37700 | 37550 | 2527 |
| 492 | 20230627 | 110500 | 21642534250 | 37550 | 37500 | 37550 | 37500 | 2036 |
| 493 | 20230627 | 110400 | 21566097800 | 37500 | 37650 | 37650 | 37500 | 3442 |
| 494 | 20230627 | 110300 | 21436750700 | 37650 | 37750 | 37750 | 37550 | 4409 |
| 495 | 20230627 | 110200 | 21270753600 | 37750 | 37700 | 37800 | 37650 | 14081 |
| 496 | 20230627 | 110100 | 20738690450 | 37700 | 37900 | 37900 | 37650 | 7563 |
| 497 | 20230627 | 110000 | 20452995050 | 37850 | 37700 | 37900 | 37650 | 19428 |
| 498 | 20230627 | 105900 | 19718953000 | 37700 | 37550 | 37700 | 37550 | 10647 |
| 499 | 20230627 | 105800 | 19318309200 | 37550 | 37550 | 37550 | 37500 | 3095 |
| 500 | 20230627 | 105700 | 19202095200 | 37550 | 37550 | 37600 | 37450 | 8236 |
| 501 | 20230627 | 105600 | 18893104050 | 37550 | 37500 | 37550 | 37450 | 13541 |
| 502 | 20230627 | 105500 | 18385107600 | 37500 | 37300 | 37500 | 37300 | 17496 |
| 503 | 20230627 | 105400 | 17730283450 | 37350 | 37300 | 37350 | 37300 | 1247 |
| 504 | 20230627 | 105300 | 17683724650 | 37300 | 37300 | 37300 | 37250 | 3492 |
| 505 | 20230627 | 105200 | 17553501100 | 37300 | 37300 | 37350 | 37250 | 1049 |
| 506 | 20230627 | 105100 | 17514359750 | 37250 | 37400 | 37400 | 37250 | 3991 |
| 507 | 20230627 | 105000 | 17365294150 | 37400 | 37350 | 37400 | 37300 | 3372 |
| 508 | 20230627 | 104900 | 17239344600 | 37350 | 37300 | 37350 | 37250 | 7196 |
| 509 | 20230627 | 104800 | 16970883900 | 37300 | 37250 | 37300 | 37250 | 1025 |
| 510 | 20230627 | 104700 | 16932665900 | 37250 | 37150 | 37300 | 37100 | 4554 |
| 511 | 20230627 | 104600 | 16763067900 | 37150 | 37150 | 37150 | 37100 | 647 |
| 512 | 20230627 | 104500 | 16739040000 | 37100 | 37150 | 37150 | 37100 | 373 |
| 513 | 20230627 | 104400 | 16725191850 | 37100 | 37000 | 37150 | 37000 | 2315 |
| 514 | 20230627 | 104300 | 16639384800 | 37000 | 37150 | 37200 | 37000 | 4118 |
| 515 | 20230627 | 104200 | 16486686550 | 37150 | 37150 | 37200 | 37150 | 428 |
| 516 | 20230627 | 104100 | 16470765900 | 37200 | 37250 | 37250 | 37150 | 1831 |
| 517 | 20230627 | 104000 | 16402653450 | 37250 | 37250 | 37300 | 37200 | 1155 |
| 518 | 20230627 | 103900 | 16359622400 | 37250 | 37350 | 37350 | 37250 | 4586 |
| 519 | 20230627 | 103800 | 16188554600 | 37350 | 37250 | 37350 | 37250 | 9578 |
| 520 | 20230627 | 103700 | 15831256750 | 37250 | 37050 | 37250 | 37050 | 5653 |
| 521 | 20230627 | 103600 | 15621105950 | 37050 | 37100 | 37150 | 37050 | 1726 |
| 522 | 20230627 | 103500 | 15557096800 | 37100 | 37150 | 37200 | 37100 | 2755 |
| 523 | 20230627 | 103400 | 15454736350 | 37150 | 37050 | 37150 | 37000 | 2628 |
| 524 | 20230627 | 103300 | 15357287100 | 37050 | 37050 | 37100 | 37000 | 2572 |
| 525 | 20230627 | 103200 | 15262003950 | 37000 | 36750 | 37050 | 36750 | 10395 |
| 526 | 20230627 | 103100 | 14878858400 | 36750 | 36750 | 36800 | 36750 | 232 |
| 527 | 20230627 | 103000 | 14870326900 | 36750 | 36800 | 36800 | 36750 | 1559 |
| 528 | 20230627 | 102900 | 14813026250 | 36800 | 36800 | 36800 | 36750 | 1341 |
| 529 | 20230627 | 102800 | 14763713200 | 36800 | 36750 | 36800 | 36750 | 961 |
| 530 | 20230627 | 102700 | 14728387000 | 36750 | 36750 | 36800 | 36750 | 792 |
| 531 | 20230627 | 102600 | 14699272450 | 36750 | 36700 | 36800 | 36700 | 5268 |
| 532 | 20230627 | 102500 | 14505761300 | 36700 | 36800 | 36800 | 36700 | 3104 |
| 533 | 20230627 | 102400 | 14391720600 | 36800 | 36850 | 36850 | 36800 | 4986 |
| 534 | 20230627 | 102300 | 14208058800 | 36800 | 36800 | 36850 | 36800 | 1888 |
| 535 | 20230627 | 102200 | 14138579000 | 36800 | 36850 | 36850 | 36800 | 711 |
| 536 | 20230627 | 102100 | 14112408750 | 36850 | 36850 | 36850 | 36800 | 906 |
| 537 | 20230627 | 102000 | 14079048350 | 36800 | 36850 | 36850 | 36800 | 686 |
| 538 | 20230627 | 101900 | 14053802050 | 36850 | 36850 | 36850 | 36800 | 195 |
| 539 | 20230627 | 101800 | 14046616450 | 36850 | 36850 | 36850 | 36800 | 2409 |
| 540 | 20230627 | 101700 | 13957886100 | 36850 | 36850 | 36900 | 36850 | 1398 |
| 541 | 20230627 | 101600 | 13906363550 | 36900 | 36900 | 36900 | 36850 | 1719 |
| 542 | 20230627 | 101500 | 13843004050 | 36900 | 36950 | 36950 | 36900 | 1798 |
| 543 | 20230627 | 101400 | 13776648500 | 36950 | 37000 | 37000 | 36950 | 1861 |
| 544 | 20230627 | 101300 | 13707848450 | 37000 | 37050 | 37050 | 37000 | 979 |
| 545 | 20230627 | 101200 | 13671615350 | 37050 | 37050 | 37050 | 37000 | 1209 |
| 546 | 20230627 | 101100 | 13626865400 | 37050 | 37050 | 37100 | 37050 | 987 |
| 547 | 20230627 | 101000 | 13590290650 | 37050 | 37050 | 37100 | 37050 | 764 |
| 548 | 20230627 | 100900 | 13561981650 | 37050 | 37000 | 37100 | 37000 | 2977 |
| 549 | 20230627 | 100800 | 13451803150 | 37000 | 37000 | 37000 | 36950 | 1619 |
| 550 | 20230627 | 100700 | 13391900500 | 37000 | 37050 | 37050 | 36950 | 1910 |
| 551 | 20230627 | 100600 | 13321228300 | 37050 | 37050 | 37050 | 37000 | 612 |
| 552 | 20230627 | 100500 | 13298559950 | 37000 | 36900 | 37050 | 36850 | 1218 |
| 553 | 20230627 | 100400 | 13253539200 | 36900 | 36900 | 36900 | 36850 | 1123 |
| 554 | 20230627 | 100300 | 13212103200 | 36850 | 36800 | 36850 | 36800 | 1840 |
| 555 | 20230627 | 100200 | 13144314100 | 36850 | 36850 | 36850 | 36800 | 3122 |
| 556 | 20230627 | 100100 | 13029415300 | 36850 | 36800 | 37000 | 36800 | 2414 |
| 557 | 20230627 | 100000 | 12940426150 | 36800 | 36650 | 36800 | 36650 | 13170 |
| 558 | 20230627 | 095900 | 12457150400 | 36650 | 36600 | 36650 | 36600 | 1303 |
| 559 | 20230627 | 095800 | 12409419850 | 36600 | 36600 | 36650 | 36600 | 575 |
| 560 | 20230627 | 095700 | 12388365250 | 36650 | 36600 | 36650 | 36600 | 1140 |
| 561 | 20230627 | 095600 | 12346608400 | 36650 | 36600 | 36650 | 36600 | 1137 |
| 562 | 20230627 | 095500 | 12304953850 | 36650 | 36650 | 36650 | 36550 | 3634 |
| 563 | 20230627 | 095400 | 12171932100 | 36600 | 36650 | 36650 | 36600 | 888 |
| 564 | 20230627 | 095300 | 12139424800 | 36650 | 36750 | 36750 | 36600 | 6450 |
| 565 | 20230627 | 095200 | 11902902550 | 36750 | 36800 | 36800 | 36700 | 2908 |
| 566 | 20230627 | 095100 | 11796084300 | 36850 | 36850 | 36900 | 36800 | 1765 |
| 567 | 20230627 | 095000 | 11731085750 | 36850 | 36850 | 36900 | 36850 | 2658 |
| 568 | 20230627 | 094900 | 11633100800 | 36850 | 37200 | 37200 | 36850 | 18235 |
| 569 | 20230627 | 094800 | 10957470850 | 37250 | 37200 | 37250 | 37200 | 1235 |
| 570 | 20230627 | 094700 | 10911486150 | 37250 | 37250 | 37300 | 37200 | 896 |
| 571 | 20230627 | 094600 | 10878115750 | 37250 | 37400 | 37400 | 37250 | 2141 |
| 572 | 20230627 | 094500 | 10798224700 | 37350 | 37400 | 37400 | 37350 | 1081 |
| 573 | 20230627 | 094400 | 10757834700 | 37350 | 37150 | 37400 | 37150 | 27224 |
| 574 | 20230627 | 094300 | 9745557650 | 37150 | 37150 | 37200 | 37100 | 1836 |
| 575 | 20230627 | 094200 | 9677327550 | 37150 | 37200 | 37200 | 37150 | 752 |
| 576 | 20230627 | 094100 | 9649379950 | 37200 | 37200 | 37250 | 37150 | 2562 |
| 577 | 20230627 | 094000 | 9554079550 | 37200 | 37200 | 37250 | 37200 | 1317 |
| 578 | 20230627 | 093900 | 9505059000 | 37200 | 37300 | 37300 | 37200 | 2117 |
| 579 | 20230627 | 093800 | 9426190250 | 37300 | 37350 | 37350 | 37300 | 2720 |
| 580 | 20230627 | 093700 | 9324668550 | 37350 | 37350 | 37400 | 37300 | 2662 |
| 581 | 20230627 | 093600 | 9225235600 | 37300 | 37300 | 37300 | 37250 | 2711 |
| 582 | 20230627 | 093500 | 9124164250 | 37250 | 37300 | 37350 | 37200 | 6271 |
| 583 | 20230627 | 093400 | 8890340900 | 37300 | 37200 | 37300 | 37150 | 2801 |
| 584 | 20230627 | 093300 | 8786010700 | 37200 | 37150 | 37200 | 37100 | 1254 |
| 585 | 20230627 | 093200 | 8739416300 | 37150 | 37100 | 37150 | 37050 | 3369 |
| 586 | 20230627 | 093100 | 8614377100 | 37100 | 37100 | 37100 | 37050 | 1309 |
| 587 | 20230627 | 093000 | 8565852700 | 37100 | 37050 | 37100 | 37000 | 2110 |
| 588 | 20230627 | 092900 | 8487653050 | 37050 | 37100 | 37100 | 37000 | 988 |
| 589 | 20230627 | 092800 | 8451061750 | 37050 | 37050 | 37050 | 36950 | 11864 |
| 590 | 20230627 | 092700 | 8011841250 | 37000 | 37050 | 37050 | 37000 | 1217 |
| 591 | 20230627 | 092600 | 7966790450 | 37050 | 37100 | 37150 | 37000 | 2720 |
| 592 | 20230627 | 092500 | 7865900100 | 37100 | 36950 | 37100 | 36850 | 5479 |
| 593 | 20230627 | 092400 | 7663424650 | 36950 | 36800 | 36950 | 36800 | 4229 |
| 594 | 20230627 | 092300 | 7507595250 | 36800 | 36500 | 36800 | 36450 | 5648 |
| 595 | 20230627 | 092200 | 7300574650 | 36450 | 36650 | 36650 | 36450 | 6079 |
| 596 | 20230627 | 092100 | 7078420200 | 36650 | 36750 | 36750 | 36600 | 2909 |
| 597 | 20230627 | 092000 | 6971646750 | 36750 | 36650 | 36800 | 36550 | 5712 |
| 598 | 20230627 | 091900 | 6762215300 | 36600 | 36750 | 36750 | 36600 | 3115 |
| 599 | 20230627 | 091800 | 6647971450 | 36750 | 36550 | 36800 | 36500 | 3067 |
| 600 | 20230627 | 091700 | 6535630950 | 36600 | 36200 | 36600 | 36200 | 13275 |
| 601 | 20230627 | 091600 | 6053791700 | 36200 | 36400 | 36450 | 36200 | 8570 |
| 602 | 20230627 | 091500 | 5742684500 | 36400 | 36450 | 36500 | 36350 | 4480 |
| 603 | 20230627 | 091400 | 5579497800 | 36450 | 36700 | 36700 | 36450 | 8170 |
| 604 | 20230627 | 091300 | 5281118350 | 36750 | 37000 | 37000 | 36700 | 11231 |
| 605 | 20230627 | 091200 | 4866883700 | 37000 | 37000 | 37050 | 37000 | 2374 |
| 606 | 20230627 | 091100 | 4778997600 | 37000 | 37000 | 37000 | 36950 | 3065 |
| 607 | 20230627 | 091000 | 4665616100 | 36900 | 37100 | 37150 | 36900 | 10054 |
| 608 | 20230627 | 090900 | 4293601000 | 37100 | 37200 | 37250 | 37100 | 14027 |
| 609 | 20230627 | 090800 | 3772037550 | 37200 | 37400 | 37400 | 37200 | 9226 |
| 610 | 20230627 | 090700 | 3427866400 | 37400 | 37450 | 37550 | 37350 | 9930 |
| 611 | 20230627 | 090600 | 3055866250 | 37500 | 37500 | 37550 | 37450 | 6539 |
| 612 | 20230627 | 090500 | 2810650350 | 37500 | 37400 | 37500 | 37300 | 5284 |
| 613 | 20230627 | 090400 | 2612985050 | 37350 | 37550 | 37600 | 37350 | 11452 |
| 614 | 20230627 | 090300 | 2184011850 | 37550 | 37500 | 37550 | 37300 | 7877 |
| 615 | 20230627 | 090200 | 1889057450 | 37600 | 37500 | 37700 | 37450 | 19873 |
| 616 | 20230627 | 090100 | 1142476350 | 37500 | 37100 | 37500 | 37050 | 20583 |
| 617 | 20230627 | 090000 | 375495300 | 37100 | 37250 | 37300 | 37050 | 9933 |